Henderson Land historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	33.100	33.300	31.900	31.900	22.901	7,912,232
2021-11-29	33.150	33.250	32.300	33.050	23.726	4,214,265
2021-11-26	33.800	33.800	32.950	33.050	23.726	3,336,252
2021-11-25	33.900	34.000	33.500	33.800	24.265	1,345,114
2021-11-24	33.900	34.150	33.750	33.900	24.336	1,323,010
2021-11-23	34.150	34.150	33.750	33.900	24.336	2,052,168
2021-11-22	33.500	34.200	33.400	34.150	24.516	1,669,558
2021-11-19	33.450	33.800	33.200	33.750	24.229	1,290,582
2021-11-18	33.600	33.800	33.150	33.600	24.121	1,558,375
2021-11-17	33.250	33.800	33.250	33.600	24.121	1,459,798
2021-11-16	33.200	33.950	33.200	33.500	24.049	812,396
2021-11-15	33.550	33.600	33.100	33.450	24.013	927,122
2021-11-12	34.000	34.150	33.450	33.550	24.085	950,298
2021-11-11	33.100	34.300	33.100	33.900	24.336	2,573,764
2021-11-10	33.600	33.800	32.900	33.500	24.049	2,804,663
2021-11-09	33.600	33.600	33.000	33.350	23.942	1,402,631
2021-11-08	32.800	33.650	32.300	33.300	23.906	3,496,430
2021-11-05	32.050	32.900	31.700	32.800	23.547	4,465,808
2021-11-04	32.800	32.900	31.400	31.850	22.865	4,295,869
2021-11-03	32.450	32.800	32.450	32.800	23.547	1,452,638
2021-11-02	32.250	32.800	32.100	32.400	23.260	2,007,618
2021-11-01	32.300	32.600	31.900	32.550	23.367	2,218,879
2021-10-29	32.450	32.650	32.050	32.600	23.403	1,982,661
2021-10-28	32.400	32.400	32.000	32.250	23.152	2,095,636
2021-10-27	32.250	32.450	31.850	32.250	23.152	1,271,087
2021-10-26	32.500	32.600	32.150	32.250	23.152	1,289,861
2021-10-25	32.600	32.650	32.100	32.550	23.367	1,402,222
2021-10-22	32.650	32.700	32.350	32.600	23.403	1,445,963
2021-10-21	32.000	32.400	31.600	32.350	23.224	2,369,852

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.